Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.725,14 +184,03 (+0,27%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:76.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607C00076000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 1.50 | 0.29 | 2.10 | +0.80 | +114.29% | 98 | 62 | 31.25% |
| XLP240614C00076000 | 2024-05-31 9:37AM EDT | 2024-06-14 | 0.87 | 0.31 | 4.50 | -0.24 | -21.62% | 8 | 40 | 63.35% |
| XLP240621C00076000 | 2024-05-31 4:08PM EDT | 2024-06-21 | 1.65 | 1.19 | 1.87 | +0.74 | +81.32% | 785 | 4,121 | 14.58% |
| XLP240628C00076000 | 2024-05-31 11:00AM EDT | 2024-06-28 | 1.31 | 0.16 | 4.85 | +0.22 | +20.18% | 2 | 30 | 48.98% |
| XLP240705C00076000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 1.41 | 0.30 | 4.80 | +0.41 | +41.00% | 5 | 11 | 43.26% |
| XLP240712C00076000 | 2024-05-31 3:16PM EDT | 2024-07-12 | 1.36 | 0.20 | 4.80 | +0.19 | +16.24% | 18 | 1 | 39.50% |
| XLP240719C00076000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 1.66 | 1.48 | 2.32 | +0.42 | +33.87% | 139 | 229 | 13.92% |
| XLP240920C00076000 | 2024-05-31 3:29PM EDT | 2024-09-20 | 2.60 | 0.37 | 5.15 | +0.24 | +10.17% | 60 | 470 | 26.27% |
| XLP241220C00076000 | 2024-05-15 1:15PM EDT | 2024-12-20 | 4.40 | 1.99 | 6.70 | 0.00 | - | 1 | 40 | 26.37% |
| XLP250117C00076000 | 2024-05-30 9:58AM EDT | 2025-01-17 | 3.45 | 1.85 | 6.40 | 0.00 | - | 10 | 1,046 | 23.47% |
| XLP250620C00076000 | 2024-05-31 2:41PM EDT | 2025-06-20 | 5.50 | 3.50 | 6.30 | -0.80 | -12.70% | 30 | 620 | 17.85% |
| XLP251017C00076000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 4.80 | 5.65 | 9.50 | 0.00 | - | 1 | 1 | 24.59% |
| XLP260116C00076000 | 2024-05-23 9:51AM EDT | 2026-01-16 | 7.47 | 4.50 | 9.50 | 0.00 | - | 1 | 14 | 22.63% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607P00076000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.08 | 0.02 | 0.30 | -0.37 | -82.22% | 35 | 2,312 | 18.85% |
| XLP240614P00076000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.19 | 0.15 | 3.90 | -0.38 | -66.67% | 25 | 2,104 | 75.83% |
| XLP240621P00076000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.24 | 0.03 | 0.64 | -0.47 | -66.20% | 419 | 6,111 | 16.26% |
| XLP240628P00076000 | 2024-05-31 11:00AM EDT | 2024-06-28 | 0.79 | 0.05 | 4.55 | -0.11 | -12.22% | 75 | 9 | 61.38% |
| XLP240705P00076000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 0.61 | 0.05 | 4.60 | -0.54 | -46.96% | 3 | 10 | 55.42% |
| XLP240712P00076000 | 2024-05-31 3:16PM EDT | 2024-07-12 | 0.74 | 0.00 | 4.80 | -0.29 | -28.16% | 9 | 1 | 52.54% |
| XLP240719P00076000 | 2024-05-31 4:14PM EDT | 2024-07-19 | 0.49 | 0.49 | 0.88 | -0.67 | -57.76% | 25 | 941 | 12.96% |
| XLP240920P00076000 | 2024-05-31 3:17PM EDT | 2024-09-20 | 1.37 | 0.10 | 1.75 | -0.12 | -8.05% | 331 | 1,018 | 13.94% |
| XLP241220P00076000 | 2024-05-31 1:41PM EDT | 2024-12-20 | 2.19 | 0.24 | 4.80 | +0.19 | +9.50% | 1 | 378 | 23.91% |
| XLP250117P00076000 | 2024-05-31 11:30AM EDT | 2025-01-17 | 2.21 | 0.15 | 5.00 | -0.17 | -7.14% | 64 | 2,951 | 23.24% |
| XLP250620P00076000 | 2024-05-24 9:43AM EDT | 2025-06-20 | 2.62 | 2.00 | 10.05 | 0.00 | - | 18 | 64 | 34.27% |
| XLP260116P00076000 | 2024-04-26 3:41PM EDT | 2026-01-16 | 3.88 | 1.00 | 6.00 | 0.00 | - | 1 | 47 | 17.08% |
© 2024 Yahoo. Todos os direitos reservados.